Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 45.50 | 46.44 | 44.40 | 45.14 | 2,881,987 | -0.37(-0.81%) |
Jul 01, 2025 | 44.75 | 45.75 | 43.70 | 45.51 | 5,865,315 | +0.40(+0.89%) |
Jun 30, 2025 | 45.63 | 46.82 | 44.70 | 45.11 | 5,546,892 | -0.03(-0.07%) |
Jun 27, 2025 | 44.47 | 45.70 | 44.10 | 45.14 | 6,032,670 | +0.91(+2.06%) |
Jun 26, 2025 | 43.00 | 44.60 | 42.55 | 44.23 | 5,716,271 | +1.64(+3.85%) |
Jun 25, 2025 | 43.33 | 43.50 | 42.12 | 42.59 | 3,552,673 | -0.24(-0.56%) |
Jun 24, 2025 | 41.71 | 42.94 | 41.63 | 42.83 | 4,742,469 | +2.12(+5.21%) |
Jun 23, 2025 | 40.58 | 41.15 | 39.82 | 40.71 | 4,230,366 | -0.05(-0.12%) |
Jun 20, 2025 | 42.04 | 42.57 | 40.58 | 40.76 | 5,140,925 | -1.25(-2.98%) |
Jun 18, 2025 | 41.69 | 42.36 | 41.41 | 42.01 | 3,880,897 | +0.14(+0.34%) |
Jun 17, 2025 | 41.55 | 42.60 | 41.32 | 41.87 | 4,534,905 | -0.21(-0.50%) |
Jun 16, 2025 | 41.48 | 42.52 | 40.81 | 42.08 | 6,752,067 | +0.85(+2.06%) |
Jun 13, 2025 | 43.00 | 43.00 | 41.01 | 41.23 | 7,052,716 | -2.48(-5.67%) |
Jun 12, 2025 | 43.60 | 44.60 | 42.75 | 43.71 | 8,691,953 | +0.34(+0.78%) |
Jun 11, 2025 | 41.98 | 45.24 | 41.55 | 43.37 | 26,532,880 | -5.14(-10.60%) |
Jun 10, 2025 | 49.20 | 49.87 | 47.76 | 48.51 | 11,586,005 | -0.13(-0.27%) |
Jun 09, 2025 | 50.11 | 50.50 | 48.44 | 48.64 | 5,146,564 | -0.13(-0.27%) |
Jun 06, 2025 | 49.75 | 50.37 | 48.65 | 48.77 | 2,786,862 | +0.00(+0.00%) |
Jun 05, 2025 | 48.15 | 50.02 | 48.00 | 48.77 | 3,357,341 | +1.38(+2.91%) |
Jun 04, 2025 | 46.89 | 47.73 | 46.36 | 47.39 | 3,635,398 | +0.72(+1.54%) |
Jun 03, 2025 | 45.65 | 46.86 | 45.03 | 46.67 | 4,171,231 | +1.12(+2.46%) |
Jun 02, 2025 | 45.43 | 46.13 | 44.46 | 45.55 | 4,248,917 | +0.04(+0.09%) |
May 30, 2025 | 45.49 | 45.87 | 44.68 | 45.51 | 4,484,270 | -0.17(-0.37%) |
May 29, 2025 | 46.84 | 47.01 | 45.48 | 45.68 | 3,070,883 | -0.57(-1.23%) |
May 28, 2025 | 47.87 | 48.10 | 45.98 | 46.25 | 2,804,608 | -1.75(-3.65%) |
May 27, 2025 | 48.39 | 48.60 | 47.00 | 48.00 | 2,453,372 | +0.50(+1.05%) |
May 23, 2025 | 46.40 | 47.81 | 46.00 | 47.50 | 1,868,887 | -0.27(-0.57%) |
May 22, 2025 | 48.60 | 48.76 | 47.12 | 47.77 | 2,688,939 | +0.17(+0.36%) |
May 21, 2025 | 49.70 | 50.24 | 47.27 | 47.60 | 3,418,561 | -2.56(-5.10%) |
May 20, 2025 | 49.25 | 50.38 | 48.73 | 50.16 | 3,083,733 | +1.21(+2.47%) |
May 19, 2025 | 50.08 | 50.40 | 48.74 | 48.95 | 3,880,675 | -2.54(-4.93%) |
May 16, 2025 | 52.00 | 52.59 | 51.24 | 51.49 | 1,945,863 | -0.32(-0.62%) |
May 15, 2025 | 53.18 | 53.82 | 50.78 | 51.81 | 2,660,170 | -1.62(-3.03%) |
May 14, 2025 | 53.93 | 54.08 | 52.35 | 53.43 | 2,402,863 | +0.07(+0.13%) |
May 13, 2025 | 52.06 | 53.60 | 51.94 | 53.36 | 2,296,390 | +1.30(+2.50%) |
May 12, 2025 | 51.90 | 52.18 | 50.71 | 52.06 | 1,976,317 | +2.90(+5.90%) |
May 09, 2025 | 50.23 | 50.36 | 48.44 | 49.16 | 2,085,631 | -0.37(-0.75%) |
May 08, 2025 | 48.84 | 49.93 | 47.75 | 49.53 | 2,628,460 | +2.45(+5.20%) |
May 07, 2025 | 46.08 | 47.50 | 46.08 | 47.08 | 1,627,764 | +0.59(+1.27%) |
May 06, 2025 | 45.17 | 46.77 | 44.53 | 46.49 | 1,720,231 | +1.01(+2.22%) |
May 05, 2025 | 45.86 | 47.41 | 45.43 | 45.48 | 2,130,697 | -1.07(-2.30%) |
May 02, 2025 | 46.82 | 47.29 | 46.33 | 46.55 | 1,706,071 | -0.41(-0.87%) |